NASDAQ:DSWL | Historical Stock Price | DESWELL INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-07-19 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$2.19$4.20$8.05$15.45$29.651995-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.40$6.1229,500——
2012-12-28$2.35$6.0014,900——
2012-12-27$2.45$6.257,200——
2012-12-26$2.48$6.336,100——
2012-12-24$2.36$6.0210,400——
2012-12-21$2.38$6.0718,100——
2012-12-20$2.40$6.1211,200——
2012-12-19$2.49$6.3521,600——
2012-12-18$2.44$6.2310,400——
2012-12-17$2.43$6.2032,200——
2012-12-14$2.56$6.537,500——
2012-12-13$2.53$6.4615,600——
2012-12-12$2.56$6.535,400——
2012-12-11$2.55$6.5112,100——
2012-12-10$2.48$6.3314,400——
2012-12-07$2.35$6.0013,900——
2012-12-06$2.30$5.87146,900——
2012-12-05$2.50$6.3830,700——
2012-12-04$2.60$6.639,800——
2012-12-03$2.53$6.4613,700——
2012-11-30$2.60$6.6310,200——
2012-11-29$2.66$6.793,300——
2012-11-28$2.65$6.767,300——
2012-11-27$2.62$6.6910,500——
2012-11-26$2.62$6.5616,700——
2012-11-23$2.61$6.5325,200——
2012-11-21$2.64$6.615,000——
2012-11-20$2.68$6.7111,100——
2012-11-19$2.63$6.5826,800——
2012-11-16$2.65$6.6311,400——
2012-11-15$2.64$6.6146,000——
2012-11-14$2.60$6.5127,300——
2012-11-13$2.66$6.6615,100——
2012-11-12$2.72$6.8118,600——
2012-11-09$2.60$6.5122,300——
2012-11-08$2.66$6.661,300——
2012-11-07$2.63$6.5811,200——
2012-11-06$2.69$6.739,800——
2012-11-05$2.68$6.712,000——
2012-11-02$2.58$6.4614,300——
2012-11-01$2.65$6.6314,300——
2012-10-31$2.63$6.5813,000——
2012-10-26$2.70$6.7612,100——
2012-10-25$2.61$6.538,000——
2012-10-24$2.64$6.617,000——
2012-10-23$2.64$6.6115,000——
2012-10-22$2.65$6.6311,100——
2012-10-19$2.72$6.8119,100——
2012-10-18$2.70$6.7622,200——
2012-10-17$2.68$6.7125,700——
2012-10-16$2.72$6.8129,500——
2012-10-15$2.64$6.615,800——
2012-10-12$2.72$6.817,100——
2012-10-11$2.68$6.717,200——
2012-10-10$2.71$6.783,600——
2012-10-09$2.67$6.6816,700——
2012-10-08$2.72$6.8111,000——
2012-10-05$2.79$6.986,300——
2012-10-04$2.61$6.5324,500——
2012-10-03$2.74$6.867,000——
2012-10-02$2.70$6.7616,700——
2012-10-01$2.70$6.7620,200——
2012-09-28$2.76$6.9122,400——
2012-09-27$2.79$6.9818,400——
2012-09-26$2.78$6.9611,900——
2012-09-25$2.82$7.067,700——
2012-09-24$2.81$7.037,100——
2012-09-21$2.76$6.9127,400——
2012-09-20$2.80$7.0119,700——
2012-09-19$2.82$7.0618,700——
2012-09-18$2.78$6.9611,300——
2012-09-17$2.81$7.0317,700——
2012-09-14$2.78$6.969,900——
2012-09-13$2.80$7.0111,800——
2012-09-12$2.80$7.0120,600——
2012-09-11$2.73$6.838,300——
2012-09-10$2.71$6.784,000——
2012-09-07$2.63$6.5825,700——
2012-09-06$2.77$6.9314,400——
2012-09-05$2.72$6.8120,900——
2012-09-04$2.61$6.532,800——
2012-08-31$2.68$6.7116,400——
2012-08-30$2.72$6.8111,100——
2012-08-29$2.62$6.5611,200——
2012-08-28$2.61$6.537,100——
2012-08-27$2.62$6.5610,900——
2012-08-24$2.75$6.8843,500——
2012-08-23$2.79$6.985,000——
2012-08-22$2.80$6.8821,500——
2012-08-21$2.81$6.919,500——
2012-08-20$2.82$6.936,700——
2012-08-17$2.81$6.9116,200——
2012-08-16$2.82$6.934,100——
2012-08-15$2.84$6.986,700——
2012-08-14$2.80$6.885,900——
2012-08-13$2.81$6.919,400——
2012-08-10$2.79$6.864,600——
2012-08-09$2.75$6.769,100——
2012-08-08$2.72$6.6920,500——
2012-08-07$2.75$6.768,400——
2012-08-06$2.82$6.935,100——
2012-08-03$2.69$6.618,400——
2012-08-02$2.68$6.5920,200——
2012-08-01$2.76$6.788,300——
2012-07-31$2.76$6.784,500——
2012-07-30$2.73$6.7112,800——
2012-07-27$2.64$6.497,700——
2012-07-26$2.58$6.342,800——
2012-07-25$2.54$6.2420,200——
2012-07-24$2.56$6.297,100——
2012-07-23$2.67$6.561,400——
2012-07-20$2.60$6.394,400——
2012-07-19$2.65$6.5124,900——
2012-07-18$2.70$6.647,100——
2012-07-17$2.72$6.6915,200——
2012-07-16$2.73$6.711,600——
2012-07-13$2.77$6.8115,600——
2012-07-12$2.70$6.648,000——
2012-07-11$2.62$6.447,300——
2012-07-10$2.70$6.6413,100——
2012-07-09$2.65$6.5110,600——
2012-07-06$2.74$6.742,600——
2012-07-05$2.74$6.7411,700——
2012-07-03$2.68$6.5914,400——
2012-07-02$2.84$6.6111,500——
2012-06-29$2.78$6.4723,500——
2012-06-28$2.74$6.388,800——
2012-06-27$2.65$6.171,700——
2012-06-26$2.83$6.5926,400——
2012-06-25$2.74$6.382,500——
2012-06-22$2.75$6.402,300——
2012-06-21$2.62$6.106,500——
2012-06-20$2.62$6.1040,500——
2012-06-19$2.72$6.338,000——
2012-06-18$2.81$6.5462,800——
2012-06-15$2.59$6.0330,800——
2012-06-14$2.58$6.011,700——
2012-06-13$2.58$6.0117,400——
2012-06-12$2.70$6.2919,300——
2012-06-11$2.56$5.966,100——
2012-06-08$2.55$5.94200——
2012-06-07$2.44$5.6814,900——
2012-06-06$2.46$5.739,100——
2012-06-05$2.45$5.70900——
2012-06-04$2.44$5.686,300——
2012-06-01$2.46$5.737,100——
2012-05-31$2.58$6.010——
2012-05-30$2.58$6.013,300——
2012-05-29$2.58$6.014,400——
2012-05-25$2.55$5.9435,400——
2012-05-24$2.46$5.734,900——
2012-05-23$2.41$5.618,600——
2012-05-22$2.58$6.012,200——
2012-05-21$2.56$5.961,400——
2012-05-18$2.50$5.8219,900——
2012-05-17$2.50$5.8211,700——
2012-05-16$2.55$5.942,600——
2012-05-15$2.51$5.8413,000——
2012-05-14$2.70$6.293,300——
2012-05-11$2.68$6.2413,800——
2012-05-10$2.66$6.19700——
2012-05-09$2.63$6.1227,000——
2012-05-08$2.62$6.1016,800——
2012-05-07$2.64$6.15200——
2012-05-04$2.65$6.1710,200——
2012-05-03$2.65$6.172,200——
2012-05-02$2.69$6.262,900——
2012-05-01$2.69$6.261,800——
2012-04-30$2.69$6.261,000——
2012-04-27$2.65$6.173,700——
2012-04-26$2.66$6.196,800——
2012-04-25$2.70$6.2911,200——
2012-04-24$2.65$6.178,200——
2012-04-23$2.66$6.1922,500——
2012-04-20$2.65$6.1719,300——
2012-04-19$2.66$6.1912,200——
2012-04-18$2.67$6.2221,900——
2012-04-17$2.62$6.1022,800——
2012-04-16$2.63$6.1252,100——
2012-04-13$2.63$6.1213,400——
2012-04-12$2.55$5.9413,500——
2012-04-11$2.57$5.988,300——
2012-04-10$2.51$5.8447,200——
2012-04-09$2.54$5.9132,500——
2012-04-05$2.51$5.8414,900——
2012-04-04$2.45$5.7013,500——
2012-04-03$2.43$5.666,600——
2012-04-02$2.44$5.6832,100——
2012-03-30$2.44$5.6815,300——
2012-03-29$2.39$5.5617,900——
2012-03-28$2.31$5.3843,300——
2012-03-27$2.41$5.613,300——
2012-03-26$2.38$5.5423,200——
2012-03-23$2.25$5.2414,400——
2012-03-22$2.33$5.433,100——
2012-03-21$2.23$5.1912,000——
2012-03-20$2.27$5.2927,400——
2012-03-19$2.39$5.5610,800——
2012-03-16$2.46$5.7321,200——
2012-03-15$2.47$5.7041,500——
2012-03-14$2.30$5.3144,300——
2012-03-13$2.17$5.019,100——
2012-03-12$2.10$4.855,100——
2012-03-09$2.14$4.949,600——
2012-03-08$2.16$4.9925,200——
2012-03-07$2.14$4.9411,400——
2012-03-06$2.09$4.8320,200——
2012-03-05$2.13$4.9218,500——
2012-03-02$2.00$4.6218,800——
2012-03-01$1.98$4.5712,600——
2012-02-29$1.96$4.5353,200——
2012-02-28$2.01$4.6445,500——
2012-02-27$2.10$4.856,000——
2012-02-24$2.09$4.8314,000——
2012-02-23$2.10$4.857,100——
2012-02-22$2.10$4.858,800——
2012-02-21$2.08$4.8020,500——
2012-02-17$2.05$4.7340,500——
2012-02-16$2.13$4.925,900——
2012-02-15$2.10$4.8515,400——
2012-02-14$2.09$4.838,000——
2012-02-13$2.11$4.876,800——
2012-02-10$2.08$4.80900——
2012-02-09$2.11$4.876,200——
2012-02-08$2.07$4.7829,600——
2012-02-07$2.12$4.9011,200——
2012-02-06$2.15$4.974,800——
2012-02-03$2.13$4.9212,100——
2012-02-02$2.11$4.8718,700——
2012-02-01$2.12$4.9023,100——
2012-01-31$2.14$4.9423,500——
2012-01-30$2.10$4.8514,800——
2012-01-27$2.16$4.992,800——
2012-01-26$2.17$5.0113,000——
2012-01-25$2.13$4.926,500——
2012-01-24$2.15$4.9713,000——
2012-01-23$2.18$5.035,600——
2012-01-20$2.11$4.8711,900——
2012-01-19$2.10$4.858,900——
2012-01-18$2.09$4.8316,200——
2012-01-17$2.08$4.8029,100——
2012-01-13$2.10$4.855,000——
2012-01-12$2.11$4.8711,600——
2012-01-11$2.09$4.832,000——
2012-01-10$2.11$4.876,400——
2012-01-09$2.11$4.8715,300——
2012-01-06$2.07$4.7835,100——
2012-01-05$2.17$5.014,600——
2012-01-04$2.14$4.948,000——
2012-01-03$2.17$5.013,900——